41.50 Up +0.58 +1.42%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.TYC4DJC018000 NA NA NA NA 21.650 24.8 NA NA
19.000 126.2.TYC4DJC019000 NA NA NA NA 20.600 23.7 NA NA
20.000 126.2.TYC4DJC020000 NA NA NA NA 19.600 22.7 NA NA
21.000 126.2.TYC4DJC021000 NA NA NA NA 18.750 21.9 NA NA
23.000 126.2.TYC4DJC023000 NA NA NA NA 16.800 18.6 NA NA
24.000 126.2.TYC4DJC024000 NA NA NA NA 16.750 18.9 NA NA
25.000 126.2.TYC4DJC025000 NA NA NA NA 15.750 17.95 NA NA
26.000 126.2.TYC4DJC026000 NA NA NA NA 13.750 15.6 NA NA
27.000 126.2.TYC4DJC027000 NA NA NA NA 13.500 14.55 NA NA
28.000 126.2.TYC4DJC028000 13.47 +7.12 +112.13% 0.10 13.100 13.6 25 17
29.000 126.2.TYC4DJC029000 NA NA NA NA 11.750 12.85 NA NA
30.000 126.2.TYC4DJC030000 11.30 -2.54 -18.35% 0.10 10.450 11.6 10 16
31.000 126.2.TYC4DJC031000 4.81 +4.81 NA 1.35 8.600 11.85 4 4
32.000 126.2.TYC4DJC032000 4.35 +1.38 +46.46% 0.05 8.650 9.55 16 1
33.000 126.2.TYC4DJC033000 8.30 +2.07 +33.23% 0.25 7.850 8.75 1 14
34.000 126.2.TYC4DJC034000 4.83 +1.13 +30.54% 0.20 6.800 7.7 4 22
35.000 126.2.TYC4DJC035000 5.50 -1.00 -15.38% 0.05 6.200 6.55 1 66
36.000 126.2.TYC4DJC036000 5.50 +0.15 +2.80% 0.00 5.200 5.5 32 408
37.000 126.2.TYC4DJC037000 4.40 -2.02 -31.46% -0.05 4.200 4.45 10 359
38.000 126.2.TYC4DJC038000 2.71 +0.11 +4.23% 0.00 3.200 3.5 1 524
39.000 126.2.TYC4DJC039000 2.55 -1.15 -31.08% 0.01 2.210 2.51 10 1,477
40.000 126.2.TYC4DJC040000 0.69 -0.88 -56.05% 0.05 1.220 1.55 14 832
41.000 126.2.TYC4DJC041000 0.22 -0.16 -42.11% 0.02 0.460 0.52 28 3,576
42.000 126.2.TYC4DJC042000 0.07 -0.12 -63.16% 0.08 0.040 0.08 150 2,541
43.000 126.2.TYC4DJC043000 0.02 -0.08 -80.00% 0.01 NA 0.01 10 1,549
44.000 126.2.TYC4DJC044000 0.02 -0.01 -33.33% 0.03 NA 0.03 7 124
45.000 126.2.TYC4DJC045000 0.03 -0.02 -40.00% 0.03 NA 0.03 13 126
46.000 126.2.TYC4DJC046000 0.02 -0.31 -93.94% 0.02 NA 0.02 8 113
47.000 126.2.TYC4DJC047000 0.02 -0.16 -88.89% 0.03 NA 0.03 8 8
48.000 126.2.TYC4DJC048000 NA NA NA NA NA 0.02 NA NA
49.000 126.2.TYC4DJC049000 NA NA NA NA NA 0.02 NA NA
50.000 126.2.TYC4DJC050000 NA NA NA NA NA 0.02 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.TYC4PJC018000 NA NA NA NA NA 0.03 NA NA
19.000 126.2.TYC4PJC019000 NA NA NA NA NA 0.03 NA NA
20.000 126.2.TYC4PJC020000 NA NA NA NA NA 0.03 NA NA
21.000 126.2.TYC4PJC021000 NA NA NA NA NA 0.03 NA NA
23.000 126.2.TYC4PJC023000 NA NA NA NA NA 0.03 NA NA
24.000 126.2.TYC4PJC024000 NA NA NA NA NA 0.02 NA NA
25.000 126.2.TYC4PJC025000 NA NA NA NA NA 0.02 NA NA
26.000 126.2.TYC4PJC026000 0.48 +0.48 NA 0.03 NA 0.03 1 1
27.000 126.2.TYC4PJC027000 0.34 -0.27 -44.26% 0.03 NA 0.03 162 170
28.000 126.2.TYC4PJC028000 NA NA NA NA NA 0.02 NA NA
29.000 126.2.TYC4PJC029000 1.06 +1.06 NA 0.03 NA 0.03 7 7
30.000 126.2.TYC4PJC030000 1.07 +1.07 NA 0.02 NA 0.02 14 14
31.000 126.2.TYC4PJC031000 0.03 -1.03 -97.17% 0.02 NA 0.02 4 60
32.000 126.2.TYC4PJC032000 0.12 -0.05 -29.41% 0.02 NA 0.02 32 176
33.000 126.2.TYC4PJC033000 0.15 -0.35 -70.00% 0.02 NA 0.02 4 26
34.000 126.2.TYC4PJC034000 0.22 -0.04 -15.38% 0.03 NA 0.03 6 30
35.000 126.2.TYC4PJC035000 0.13 -0.78 -85.71% 0.03 NA 0.03 10 50
36.000 126.2.TYC4PJC036000 0.31 -0.10 -24.39% 0.03 NA 0.03 12 81
37.000 126.2.TYC4PJC037000 0.03 -0.07 -70.00% 0.03 NA 0.03 20 246
38.000 126.2.TYC4PJC038000 0.05 -0.03 -37.50% 0.03 NA 0.03 10 343
39.000 126.2.TYC4PJC039000 0.21 -0.95 -81.90% 0.03 NA 0.03 3 133
40.000 126.2.TYC4PJC040000 0.17 -0.05 -22.73% 0.04 NA 0.04 1 407
41.000 126.2.TYC4PJC041000 0.09 -0.43 -82.69% 0.09 0.050 0.09 1 925
42.000 126.2.TYC4PJC042000 1.07 +0.24 +28.92% 0.15 0.500 0.65 4 176
43.000 126.2.TYC4PJC043000 1.60 +0.81 +102.53% 0.30 1.460 1.8 1 173
44.000 126.2.TYC4PJC044000 2.17 -0.18 -7.66% 0.29 2.420 2.79 39 137
45.000 126.2.TYC4PJC045000 NA NA NA NA 3.400 4.2 NA NA
46.000 126.2.TYC4PJC046000 NA NA NA NA 4.300 5.3 NA NA
47.000 126.2.TYC4PJC047000 NA NA NA NA 5.200 6.3 NA NA
48.000 126.2.TYC4PJC048000 NA NA NA NA 6.350 7.25 NA NA
49.000 126.2.TYC4PJC049000 NA NA NA NA 7.350 8.2 NA NA
50.000 126.2.TYC4PJC050000 NA NA NA NA 8.350 9.2 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:01 PM ET